Amazon.com (NQ: AMZN )

3,626.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3409 3495 3405 3451 4,180,621 +49.16(+1.45%)
Aug 28, 2020 3423 3433 3386 3402 2,896,900 +1.80(+0.05%)
Aug 27, 2020 3450 3453 3378 3400 4,260,472 -41.85(-1.22%)
Aug 26, 2020 3351 3452 3345 3442 6,498,995 +95.36(+2.85%)
Aug 25, 2020 3295 3357 3267 3346 3,988,932 +39.03(+1.18%)
Aug 24, 2020 3310 3380 3258 3307 4,662,992 +22.74(+0.69%)
Aug 21, 2020 3295 3314 3275 3285 3,575,800 -12.65(-0.38%)
Aug 20, 2020 3252 3313 3238 3297 3,330,083 +36.89(+1.13%)
Aug 19, 2020 3303 3316 3256 3260 4,173,537 -52.01(-1.57%)
Aug 18, 2020 3212 3320 3206 3312 5,338,703 +130.08(+4.09%)
Aug 17, 2020 3173 3195 3154 3182 2,688,249 +34.39(+1.09%)
Aug 14, 2020 3178 3178 3120 3148 2,751,700 -13.00(-0.41%)
Aug 13, 2020 3183 3218 3155 3161 3,144,253 -1.22(-0.04%)
Aug 12, 2020 3108 3174 3101 3162 3,523,553 +81.57(+2.65%)
Aug 11, 2020 3113 3159 3073 3081 3,714,068 -67.49(-2.14%)
Aug 10, 2020 3170 3173 3102 3148 3,161,487 -19.30(-0.61%)
Aug 07, 2020 3224 3241 3141 3167 3,936,100 -57.54(-1.78%)
Aug 06, 2020 3194 3247 3165 3225 3,935,095 +19.97(+0.62%)
Aug 05, 2020 3144 3214 3127 3205 3,920,679 +70.53(+2.25%)
Aug 04, 2020 3101 3167 3101 3134 4,691,137 +22.61(+0.73%)
Aug 03, 2020 3181 3184 3104 3112 5,068,273 -52.79(-1.67%)
Jul 31, 2020 3244 3247 3151 3165 8,083,300 +112.80(+3.70%)
Jul 30, 2020 3014 3092 3005 3052 6,105,166 +18.35(+0.60%)
Jul 29, 2020 3031 3039 2997 3034 2,968,058 +33.20(+1.11%)
Jul 28, 2020 3054 3077 2996 3000 3,123,646 -54.88(-1.80%)
Jul 27, 2020 3062 3098 3016 3055 4,161,926 +46.30(+1.54%)
Jul 24, 2020 2930 3032 2888 3009 5,632,400 +22.36(+0.75%)
Jul 23, 2020 3098 3098 2970 2987 5,649,880 -113.36(-3.66%)
Jul 22, 2020 3125 3150 3065 3100 4,097,880 -38.38(-1.22%)
Jul 21, 2020 3232 3241 3106 3138 6,126,619 -58.55(-1.83%)
Jul 20, 2020 3000 3201 2994 3197 7,590,014 +234.87(+7.93%)
Jul 17, 2020 3009 3024 2948 2962 4,761,300 -37.93(-1.26%)
Jul 16, 2020 2971 3032 2918 3000 6,387,625 -8.97(-0.30%)
Jul 15, 2020 3080 3098 2973 3009 5,782,973 -75.13(-2.44%)
Jul 14, 2020 3089 3127 2950 3084 7,221,455 -20.00(-0.64%)
Jul 13, 2020 3251 3344 3068 3104 7,704,045 -96.00(-3.00%)
Jul 10, 2020 3192 3215 3136 3200 5,485,900 +17.37(+0.55%)
Jul 09, 2020 3116 3194 3074 3183 6,379,443 +88.83(+2.87%)
Jul 08, 2020 3023 3094 3012 3094 5,031,922 +87.80(+2.92%)
Jul 07, 2020 3059 3070 2990 3006 5,252,688 -51.04(-1.67%)
Jul 06, 2020 2935 3060 2930 3057 6,871,840 +166.74(+5.77%)
Jul 02, 2020 2912 2956 2871 2890 6,593,300 +11.60(+0.40%)
Jul 01, 2020 2758 2895 2754 2879 6,358,328 +119.88(+4.35%)
Jun 30, 2020 2685 2770 2675 2759 3,766,895 +78.44(+2.93%)
Jun 29, 2020 2690 2697 2630 2680 4,219,907 -12.49(-0.46%)
Jun 26, 2020 2775 2783 2688 2693 6,500,700 -61.71(-2.24%)
Jun 25, 2020 2740 2756 2712 2755 2,966,444 +20.18(+0.74%)
Jun 24, 2020 2780 2796 2721 2734 4,518,216 -30.01(-1.09%)
Jun 23, 2020 2726 2783 2718 2764 4,226,012 +50.59(+1.86%)
Jun 22, 2020 2684 2715 2669 2714 3,205,927 +38.81(+1.45%)
Jun 19, 2020 2678 2697 2659 2675 5,776,900 +21.03(+0.79%)
Jun 18, 2020 2647 2660 2636 2654 2,480,945 +13.00(+0.49%)
Jun 17, 2020 2648 2655 2632 2641 2,953,619 +25.71(+0.98%)
Jun 16, 2020 2620 2620 2576 2615 3,590,405 +42.59(+1.66%)
Jun 15, 2020 2527 2584 2508 2573 3,868,365 +27.66(+1.09%)
Jun 12, 2020 2601 2621 2503 2545 5,436,100 -12.94(-0.51%)
Jun 11, 2020 2598 2671 2536 2558 5,788,461 -89.49(-3.38%)
Jun 10, 2020 2645 2722 2626 2647 4,939,909 +46.59(+1.79%)
Jun 09, 2020 2529 2626 2525 2601 5,172,305 +76.80(+3.04%)
Jun 08, 2020 2500 2530 2487 2524 3,968,089 +41.06(+1.65%)
Jun 05, 2020 2445 2489 2437 2483 3,306,400 +22.40(+0.91%)
Jun 04, 2020 2477 2508 2450 2461 2,946,985 -17.80(-0.72%)
Jun 03, 2020 2468 2488 2461 2478 2,667,605 +5.99(+0.24%)
Jun 02, 2020 2467 2474 2445 2472 2,527,735 +1.37(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.